General Interface Solution GIS Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	93.100	93.500	92.600	92.600	83.529	701,415
2022-02-14	93.300	93.600	92.800	93.100	83.980	975,214
2022-02-11	95.300	96.100	95.100	95.100	85.784	1,756,351
2022-02-10	98.500	99.200	98.300	98.500	88.851	702,194
2022-02-09	97.600	98.100	97.100	97.900	88.309	729,607
2022-02-08	96.500	97.900	96.500	97.500	87.949	424,658
2022-02-07	96.100	97.800	96.100	97.100	87.588	593,964
2022-01-26	96.200	96.600	95.000	95.100	85.784	802,054
2022-01-25	96.600	97.400	95.800	95.800	86.415	930,701
2022-01-24	97.200	97.300	95.500	96.600	87.137	1,210,541
2022-01-21	99.800	99.800	98.000	98.000	88.400	966,182
2022-01-20	100.00	100.50	99.100	100.00	90.204	598,264
2022-01-19	99.300	100.50	99.000	99.400	89.662	851,123
2022-01-18	100.50	102.00	100.00	100.50	90.655	822,471
2022-01-17	98.300	101.00	98.000	100.50	90.655	707,957
2022-01-14	100.00	100.00	97.500	98.300	88.670	2,029,463
2022-01-13	100.00	101.00	100.00	100.50	90.655	787,486
2022-01-12	101.50	101.50	100.00	100.00	90.204	1,146,219
2022-01-11	102.50	102.50	101.00	101.00	91.106	811,057
2022-01-10	103.00	103.00	101.00	102.00	92.008	906,237
2022-01-07	105.50	106.00	102.50	103.00	92.910	2,027,442
2022-01-06	104.00	106.50	104.00	105.00	94.714	4,334,696
2022-01-05	102.50	105.00	102.00	103.00	92.910	2,384,950
2022-01-04	102.50	102.50	101.50	102.00	92.008	516,692
2022-01-03	102.50	102.50	101.00	101.50	91.557	999,183
2021-12-30	102.50	102.50	101.50	102.00	92.008	658,098
2021-12-29	102.50	103.00	101.50	102.00	92.008	1,113,278
2021-12-28	103.00	103.50	102.00	102.00	92.008	827,110
2021-12-27	103.50	104.00	102.00	102.50	92.459	1,393,820
2021-12-24	103.00	103.50	101.50	103.50	93.361	1,226,775
2021-12-23	102.50	103.00	102.00	102.50	92.459	1,078,369
2021-12-22	105.00	105.50	102.00	102.50	92.459	1,968,966
2021-12-21	105.50	107.50	104.50	105.00	94.714	3,804,560
2021-12-20	104.00	105.00	103.00	105.00	94.714	1,777,045
2021-12-17	103.00	103.50	102.00	103.50	93.361	1,381,374
2021-12-16	102.50	104.00	101.50	103.50	93.361	1,546,730
2021-12-15	100.50	101.50	99.900	101.50	91.557	845,709
2021-12-14	101.50	101.50	100.00	100.50	90.655	747,627
2021-12-13	103.50	103.50	100.50	101.00	91.106	1,679,537
2021-12-10	103.50	104.50	103.00	104.00	93.812	919,700
2021-12-09	103.50	105.00	103.00	103.50	93.361	2,088,797
2021-12-08	103.00	103.50	102.00	102.50	92.459	685,371
2021-12-07	102.00	103.00	101.50	102.50	92.459	826,013
2021-12-06	104.00	104.00	100.50	101.50	91.557	2,125,035
2021-12-03	104.50	104.50	103.50	104.50	94.263	884,650
2021-12-02	104.00	105.50	103.00	104.50	94.263	2,290,672
2021-12-01	100.00	105.00	100.00	104.50	94.263	2,560,078
2021-11-30	99.600	101.00	99.400	99.600	89.843	906,894
2021-11-29	98.500	99.000	97.000	98.700	89.031	887,382
2021-11-26	101.00	101.50	99.400	99.600	89.843	1,182,544
2021-11-25	101.50	104.50	101.00	101.00	91.106	1,259,975
2021-11-24	101.00	101.50	100.50	101.00	91.106	729,151
2021-11-23	102.50	103.00	101.00	101.50	91.557	999,576
2021-11-22	104.00	104.00	101.50	103.50	93.361	1,102,541
2021-11-19	103.00	107.50	102.50	103.50	93.361	3,670,013
2021-11-18	103.00	103.00	101.00	101.50	91.557	1,303,674
2021-11-17	102.00	104.00	101.50	102.00	92.008	1,658,167
2021-11-16	103.50	103.50	101.50	102.00	92.008	1,386,757
2021-11-15	102.00	103.00	101.00	102.50	92.459	1,443,856
2021-11-12	100.50	102.00	100.50	101.00	91.106	858,410

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	3.5000 TWD
2022-05-31	5.0000 TWD
2021-05-28	4.0000 TWD
2020-07-14	3.5000 TWD
2019-06-19	4.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.